KissMeData/151910/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202200	45273830	414	414	414	414	6440
3	20231211	202100	45273830	414	414	414	414	0
4	20231211	202000	45273830	414	414	414	414	0
5	20231211	201900	45273830	414	414	414	414	0
6	20231211	201800	45273830	414	414	414	414	0
7	20231211	201700	45273830	414	414	414	414	0
8	20231211	201600	45273830	414	414	414	414	0
9	20231211	201500	45273830	414	414	414	414	0
10	20231211	201400	45273830	414	414	414	414	0
11	20231211	201300	45273830	414	414	414	414	0
12	20231211	201200	45273830	414	414	414	414	0
13	20231211	201100	45273830	414	414	414	414	0
14	20231211	201000	45273830	414	414	414	414	0
15	20231211	200900	45273830	414	414	414	414	0
16	20231211	200800	45273830	414	414	414	414	0
17	20231211	200700	45273830	414	414	414	414	0
18	20231211	200600	45273830	414	414	414	414	0
19	20231211	200500	45273830	414	414	414	414	0
20	20231211	200400	45273830	414	414	414	414	0
21	20231211	200300	45273830	414	414	414	414	0
22	20231211	200200	45273830	414	414	414	414	0
23	20231211	200100	45273830	414	414	414	414	0
24	20231211	200000	45273830	414	414	414	414	0
25	20231211	195900	45273830	414	414	414	414	0
26	20231211	195800	45273830	414	414	414	414	0
27	20231211	195700	45273830	414	414	414	414	0
28	20231211	195600	45273830	414	414	414	414	0
29	20231211	195500	45273830	414	414	414	414	0
30	20231211	195400	45273830	414	414	414	414	0
31	20231211	195300	45273830	414	414	414	414	0
32	20231211	195200	45273830	414	414	414	414	6440
33	20231211	195100	45273830	414	414	414	414	0
34	20231211	195000	45273830	414	414	414	414	0
35	20231211	194900	45273830	414	414	414	414	0
36	20231211	194800	45273830	414	414	414	414	0
37	20231211	194700	45273830	414	414	414	414	0
38	20231211	194600	45273830	414	414	414	414	0
39	20231211	194500	45273830	414	414	414	414	0
40	20231211	194400	45273830	414	414	414	414	0
41	20231211	194300	45273830	414	414	414	414	0
42	20231211	194200	45273830	414	414	414	414	0
43	20231211	194100	45273830	414	414	414	414	0
44	20231211	194000	45273830	414	414	414	414	0
45	20231211	193900	45273830	414	414	414	414	0
46	20231211	193800	45273830	414	414	414	414	0
47	20231211	193700	45273830	414	414	414	414	0
48	20231211	193600	45273830	414	414	414	414	0
49	20231211	193500	45273830	414	414	414	414	0
50	20231211	193400	45273830	414	414	414	414	0
51	20231211	193300	45273830	414	414	414	414	0
52	20231211	193200	45273830	414	414	414	414	0
53	20231211	193100	45273830	414	414	414	414	0
54	20231211	193000	45273830	414	414	414	414	0
55	20231211	192900	45273830	414	414	414	414	0
56	20231211	192800	45273830	414	414	414	414	0
57	20231211	192700	45273830	414	414	414	414	0
58	20231211	192600	45273830	414	414	414	414	0
59	20231211	192500	45273830	414	414	414	414	0
60	20231211	192400	45273830	414	414	414	414	0
61	20231211	192300	45273830	414	414	414	414	0
62	20231211	192200	45273830	414	414	414	414	6440
63	20231211	192100	45273830	414	414	414	414	0
64	20231211	192000	45273830	414	414	414	414	0
65	20231211	191900	45273830	414	414	414	414	0
66	20231211	191800	45273830	414	414	414	414	0
67	20231211	191700	45273830	414	414	414	414	0
68	20231211	191600	45273830	414	414	414	414	0
69	20231211	191500	45273830	414	414	414	414	0
70	20231211	191400	45273830	414	414	414	414	0
71	20231211	191300	45273830	414	414	414	414	0
72	20231211	191200	45273830	414	414	414	414	0
73	20231211	191100	45273830	414	414	414	414	0
74	20231211	191000	45273830	414	414	414	414	0
75	20231211	190900	45273830	414	414	414	414	0
76	20231211	190800	45273830	414	414	414	414	0
77	20231211	190700	45273830	414	414	414	414	0
78	20231211	190600	45273830	414	414	414	414	0
79	20231211	190500	45273830	414	414	414	414	0
80	20231211	190400	45273830	414	414	414	414	0
81	20231211	190300	45273830	414	414	414	414	0
82	20231211	190200	45273830	414	414	414	414	0
83	20231211	190100	45273830	414	414	414	414	0
84	20231211	190000	45273830	414	414	414	414	0
85	20231211	185900	45273830	414	414	414	414	0
86	20231211	185800	45273830	414	414	414	414	0
87	20231211	185700	45273830	414	414	414	414	0
88	20231211	185600	45273830	414	414	414	414	0
89	20231211	185500	45273830	414	414	414	414	0
90	20231211	185400	45273830	414	414	414	414	0
91	20231211	185300	45273830	414	414	414	414	0
92	20231211	185200	45273830	414	414	414	414	6440
93	20231211	185100	45273830	414	414	414	414	0
94	20231211	185000	45273830	414	414	414	414	0
95	20231211	184900	45273830	414	414	414	414	0
96	20231211	184800	45273830	414	414	414	414	0
97	20231211	184700	45273830	414	414	414	414	0
98	20231211	184600	45273830	414	414	414	414	0
99	20231211	184500	45273830	414	414	414	414	0
100	20231211	184400	45273830	414	414	414	414	0
101	20231211	184300	45273830	414	414	414	414	0
102	20231211	184200	45273830	414	414	414	414	0
103	20231211	184100	45273830	414	414	414	414	0
104	20231211	184000	45273830	414	414	414	414	0
105	20231211	183900	45273830	414	414	414	414	0
106	20231211	183800	45273830	414	414	414	414	0
107	20231211	183700	45273830	414	414	414	414	0
108	20231211	183600	45273830	414	414	414	414	0
109	20231211	183500	45273830	414	414	414	414	0
110	20231211	183400	45273830	414	414	414	414	0
111	20231211	183300	45273830	414	414	414	414	0
112	20231211	183200	45273830	414	414	414	414	0
113	20231211	183100	45273830	414	414	414	414	0
114	20231211	183000	45273830	414	414	414	414	0
115	20231211	182900	45273830	414	414	414	414	0
116	20231211	182800	45273830	414	414	414	414	0
117	20231211	182700	45273830	414	414	414	414	0
118	20231211	182600	45273830	414	414	414	414	0
119	20231211	182500	45273830	414	414	414	414	0
120	20231211	182400	45273830	414	414	414	414	0
121	20231211	182300	45273830	414	414	414	414	0
122	20231211	182200	45273830	414	414	414	414	6440
123	20231211	182100	45273830	414	414	414	414	0
124	20231211	182000	45273830	414	414	414	414	0
125	20231211	181900	45273830	414	414	414	414	0
126	20231211	181800	45273830	414	414	414	414	0
127	20231211	181700	45273830	414	414	414	414	0
128	20231211	181600	45273830	414	414	414	414	0
129	20231211	181500	45273830	414	414	414	414	0
130	20231211	181400	45273830	414	414	414	414	0
131	20231211	181300	45273830	414	414	414	414	0
132	20231211	181200	45273830	414	414	414	414	0
133	20231211	181100	45273830	414	414	414	414	0
134	20231211	181000	45273830	414	414	414	414	0
135	20231211	180900	45273830	414	414	414	414	0
136	20231211	180800	45273830	414	414	414	414	0
137	20231211	180700	45273830	414	414	414	414	0
138	20231211	180600	45273830	414	414	414	414	0
139	20231211	180500	45273830	414	414	414	414	0
140	20231211	180400	45273830	414	414	414	414	0
141	20231211	180300	45273830	414	414	414	414	0
142	20231211	180200	45273830	414	414	414	414	0
143	20231211	180100	45273830	414	414	414	414	0
144	20231211	180000	45273830	414	414	414	414	0
145	20231211	175900	45273830	414	414	414	414	0
146	20231211	175800	45273830	414	414	414	414	0
147	20231211	175700	45273830	414	414	414	414	0
148	20231211	175600	45273830	414	414	414	414	0
149	20231211	175500	45273830	414	414	414	414	0
150	20231211	175400	45273830	414	414	414	414	0
151	20231211	175300	45273830	414	414	414	414	0
152	20231211	175200	45273830	414	414	414	414	6440
153	20231211	175100	45273830	414	414	414	414	0
154	20231211	175000	45273830	414	414	414	414	0
155	20231211	174900	45273830	414	414	414	414	0
156	20231211	174800	45273830	414	414	414	414	0
157	20231211	174700	45273830	414	414	414	414	0
158	20231211	174600	45273830	414	414	414	414	0
159	20231211	174500	45273830	414	414	414	414	0
160	20231211	174400	45273830	414	414	414	414	0
161	20231211	174300	45273830	414	414	414	414	0
162	20231211	174200	45273830	414	414	414	414	0
163	20231211	174100	45273830	414	414	414	414	0
164	20231211	174000	45273830	414	414	414	414	0
165	20231211	173900	45273830	414	414	414	414	0
166	20231211	173800	45273830	414	414	414	414	0
167	20231211	173700	45273830	414	414	414	414	0
168	20231211	173600	45273830	414	414	414	414	0
169	20231211	173500	45273830	414	414	414	414	0
170	20231211	173400	45273830	414	414	414	414	0
171	20231211	173300	45273830	414	414	414	414	0
172	20231211	173200	45273830	414	414	414	414	0
173	20231211	173100	45273830	414	414	414	414	0
174	20231211	173000	45273830	414	414	414	414	0
175	20231211	172900	45273830	414	414	414	414	0
176	20231211	172800	45273830	414	414	414	414	0
177	20231211	172700	45273830	414	414	414	414	0
178	20231211	172600	45273830	414	414	414	414	0
179	20231211	172500	45273830	414	414	414	414	0
180	20231211	172400	45273830	414	414	414	414	0
181	20231211	172300	45273830	414	414	414	414	0
182	20231211	172200	45273830	414	414	414	414	6440
183	20231211	172100	45273830	414	414	414	414	0
184	20231211	172000	45273830	414	414	414	414	0
185	20231211	171900	45273830	414	414	414	414	0
186	20231211	171800	45273830	414	414	414	414	0
187	20231211	171700	45273830	414	414	414	414	0
188	20231211	171600	45273830	414	414	414	414	0
189	20231211	171500	45273830	414	414	414	414	0
190	20231211	171400	45273830	414	414	414	414	0
191	20231211	171300	45273830	414	414	414	414	0
192	20231211	171200	45273830	414	414	414	414	0
193	20231211	171100	45273830	414	414	414	414	0
194	20231211	171000	45273830	414	414	414	414	0
195	20231211	170900	45273830	414	414	414	414	0
196	20231211	170800	45273830	414	414	414	414	0
197	20231211	170700	45273830	414	414	414	414	0
198	20231211	170600	45273830	414	414	414	414	0
199	20231211	170500	45273830	414	414	414	414	0
200	20231211	170400	45273830	414	414	414	414	0
201	20231211	170300	45273830	414	414	414	414	0
202	20231211	170200	45273830	414	414	414	414	0
203	20231211	170100	45273830	414	414	414	414	0
204	20231211	170000	45273830	414	414	414	414	0
205	20231211	165900	45273830	414	414	414	414	0
206	20231211	165800	45273830	414	414	414	414	0
207	20231211	165700	45273830	414	414	414	414	0
208	20231211	165600	45273830	414	414	414	414	0
209	20231211	165500	45273830	414	414	414	414	0
210	20231211	165400	45273830	414	414	414	414	0
211	20231211	165300	45273830	414	414	414	414	0
212	20231211	165200	45273830	414	414	414	414	6440
213	20231211	165100	45273830	414	414	414	414	0
214	20231211	165000	45273830	414	414	414	414	0
215	20231211	164900	45273830	414	414	414	414	0
216	20231211	164800	45273830	414	414	414	414	0
217	20231211	164700	45273830	414	414	414	414	0
218	20231211	164600	45273830	414	414	414	414	0
219	20231211	164500	45273830	414	414	414	414	0
220	20231211	164400	45273830	414	414	414	414	0
221	20231211	164300	45273830	414	414	414	414	0
222	20231211	164200	45273830	414	414	414	414	0
223	20231211	164100	45273830	414	414	414	414	0
224	20231211	164000	45273830	414	414	414	414	0
225	20231211	163900	45273830	414	414	414	414	0
226	20231211	163800	45273830	414	414	414	414	0
227	20231211	163700	45273830	414	414	414	414	0
228	20231211	163600	45273830	414	414	414	414	0
229	20231211	163500	45273830	414	414	414	414	0
230	20231211	163400	45273830	414	414	414	414	0
231	20231211	163300	45273830	414	414	414	414	0
232	20231211	163200	45273830	414	414	414	414	0
233	20231211	163100	45273830	414	414	414	414	0
234	20231211	163000	45273830	414	414	414	414	0
235	20231211	162900	45273830	414	414	414	414	0
236	20231211	162800	45273830	414	414	414	414	0
237	20231211	162700	45273830	414	414	414	414	0
238	20231211	162600	45273830	414	414	414	414	0
239	20231211	162500	45273830	414	414	414	414	0
240	20231211	162400	45273830	414	414	414	414	0
241	20231211	162300	45273830	414	414	414	414	0
242	20231211	162200	45273830	414	414	414	414	6440
243	20231211	162100	45273830	414	414	414	414	0
244	20231211	162000	45273830	414	414	414	414	0
245	20231211	161900	45273830	414	414	414	414	0
246	20231211	161800	45273830	414	414	414	414	0
247	20231211	161700	45273830	414	414	414	414	0
248	20231211	161600	45273830	414	414	414	414	0
249	20231211	161500	45273830	414	414	414	414	0
250	20231211	161400	45273830	414	414	414	414	0
251	20231211	161300	45273830	414	414	414	414	0
252	20231211	161200	45273830	414	414	414	414	0
253	20231211	161100	45273830	414	414	414	414	0
254	20231211	161000	45273830	414	414	414	414	0
255	20231211	160900	45273830	414	414	414	414	0
256	20231211	160800	45273830	414	414	414	414	0
257	20231211	160700	45273830	414	414	414	414	0
258	20231211	160600	45273830	414	414	414	414	0
259	20231211	160500	45273830	414	414	414	414	0
260	20231211	160400	45273830	414	414	414	414	0
261	20231211	160300	45273830	414	414	414	414	0
262	20231211	160200	45273830	414	414	414	414	0
263	20231211	160100	45273830	414	414	414	414	0
264	20231211	160000	45273830	414	414	414	414	0
265	20231211	155900	45273830	414	414	414	414	0
266	20231211	155800	45273830	414	414	414	414	0
267	20231211	155700	45273830	414	414	414	414	0
268	20231211	155600	45273830	414	414	414	414	0
269	20231211	155500	45273830	414	414	414	414	0
270	20231211	155400	45273830	414	414	414	414	0
271	20231211	155300	45273830	414	414	414	414	0
272	20231211	155200	45273830	414	414	414	414	6440
273	20231211	155100	45273830	414	414	414	414	0
274	20231211	155000	45273830	414	414	414	414	0
275	20231211	154900	45273830	414	414	414	414	0
276	20231211	154800	45273830	414	414	414	414	0
277	20231211	154700	45273830	414	414	414	414	0
278	20231211	154600	45273830	414	414	414	414	0
279	20231211	154500	45273830	414	414	414	414	0
280	20231211	154400	45273830	414	414	414	414	0
281	20231211	154300	45273830	414	414	414	414	0
282	20231211	154200	45273830	414	414	414	414	0
283	20231211	154100	45273830	414	414	414	414	0
284	20231211	154000	45273830	414	414	414	414	0
285	20231211	153900	45273830	414	414	414	414	0
286	20231211	153800	45273830	414	414	414	414	0
287	20231211	153700	45273830	414	414	414	414	0
288	20231211	153600	45273830	414	414	414	414	0
289	20231211	153500	45273830	414	414	414	414	0
290	20231211	153400	45273830	414	414	414	414	0
291	20231211	153300	45273830	414	414	414	414	0
292	20231211	153200	45273830	414	414	414	414	0
293	20231211	153100	45273830	414	414	414	414	0
294	20231211	153000	45273830	414	414	414	414	6440
295	20231211	152900	42607670	417	417	417	417	0
296	20231211	152800	42607670	417	417	417	417	0
297	20231211	152700	42607670	417	417	417	417	0
298	20231211	152600	42607670	417	417	417	417	0
299	20231211	152500	42607670	417	417	417	417	0
300	20231211	152400	42607670	417	417	417	417	0
301	20231211	152300	42607670	417	417	417	417	0
302	20231211	152200	42607670	417	417	417	417	0
303	20231211	152100	42607670	417	417	417	417	0
304	20231211	152000	42607670	417	417	417	417	0
305	20231211	151900	42607670	417	417	417	417	7
306	20231211	151800	42604751	417	417	417	417	0
307	20231211	151700	42604751	417	417	417	417	3
308	20231211	151600	42603500	417	416	417	416	11
309	20231211	151500	42598914	416	416	417	416	8
310	20231211	151400	42595584	416	416	416	416	5
311	20231211	151300	42593504	416	416	416	416	5
312	20231211	151200	42591424	416	416	416	414	901
313	20231211	151100	42218204	414	416	416	414	6000
314	20231211	151000	39733401	416	416	416	416	12
315	20231211	150900	39728409	417	416	417	416	9
316	20231211	150800	39724662	416	416	416	416	100
317	20231211	150700	39683062	417	417	417	417	0
318	20231211	150600	39683062	417	417	417	417	0
319	20231211	150500	39683062	417	417	417	417	113
320	20231211	150400	39635941	415	415	415	415	90
321	20231211	150300	39598591	415	415	415	415	2502
322	20231211	150200	38560261	415	415	415	415	500
323	20231211	150100	38352761	417	417	417	417	0
324	20231211	150000	38352761	417	417	417	417	0
325	20231211	145900	38352761	417	417	417	417	11
326	20231211	145800	38348174	417	417	417	417	14
327	20231211	145700	38342336	417	417	417	417	30
328	20231211	145600	38329826	417	417	417	417	72
329	20231211	145500	38299802	417	417	417	417	1
330	20231211	145400	38299385	417	417	417	417	0
331	20231211	145300	38299385	417	417	417	417	0
332	20231211	145200	38299385	417	417	417	417	75
333	20231211	145100	38268110	417	417	417	417	0
334	20231211	145000	38268110	417	417	417	417	0
335	20231211	144900	38268110	417	417	417	417	0
336	20231211	144800	38268110	417	417	417	417	0
337	20231211	144700	38268110	417	417	417	417	0
338	20231211	144600	38268110	417	417	417	417	3
339	20231211	144500	38266859	416	416	416	416	250
340	20231211	144400	38162859	416	416	416	416	0
341	20231211	144300	38162859	416	416	416	416	1000
342	20231211	144200	37746859	415	415	415	415	1000
343	20231211	144100	37331859	416	416	416	416	0
344	20231211	144000	37331859	416	416	416	416	0
345	20231211	143900	37331859	416	416	416	416	0
346	20231211	143800	37331859	416	416	416	416	0
347	20231211	143700	37331859	416	416	416	416	1
348	20231211	143600	37331443	415	415	415	415	0
349	20231211	143500	37331443	415	415	415	415	0
350	20231211	143400	37331443	415	415	415	415	1
351	20231211	143300	37331028	416	416	416	416	0
352	20231211	143200	37331028	416	416	416	416	3
353	20231211	143100	37329780	415	415	415	415	14
354	20231211	143000	37323970	416	416	416	416	72
355	20231211	142900	37294018	416	416	416	416	0
356	20231211	142800	37294018	416	416	416	416	0
357	20231211	142700	37294018	416	416	416	416	0
358	20231211	142600	37294018	416	416	416	416	700
359	20231211	142500	37002818	416	416	416	416	1
360	20231211	142400	37002402	415	415	415	415	0
361	20231211	142300	37002402	415	415	415	415	0
362	20231211	142200	37002402	415	415	415	415	0
363	20231211	142100	37002402	415	415	415	415	0
364	20231211	142000	37002402	415	415	415	415	0
365	20231211	141900	37002402	415	415	415	415	0
366	20231211	141800	37002402	415	415	415	415	0
367	20231211	141700	37002402	415	415	415	415	0
368	20231211	141600	37002402	415	415	415	415	0
369	20231211	141500	37002402	415	415	415	415	0
370	20231211	141400	37002402	415	415	415	415	0
371	20231211	141300	37002402	415	415	415	415	0
372	20231211	141200	37002402	415	415	415	415	0
373	20231211	141100	37002402	415	415	415	415	1
374	20231211	141000	37001987	415	415	415	415	0
375	20231211	140900	37001987	415	415	415	415	0
376	20231211	140800	37001987	415	415	415	415	0
377	20231211	140700	37001987	415	415	415	415	0
378	20231211	140600	37001987	415	415	415	415	45
379	20231211	140500	36983312	415	415	415	415	55
380	20231211	140400	36960487	415	415	415	415	0
381	20231211	140300	36960487	415	415	415	415	0
382	20231211	140200	36960487	415	415	415	415	0
383	20231211	140100	36960487	415	415	415	415	1500
384	20231211	140000	36337987	415	415	415	415	0
385	20231211	135900	36337987	415	415	415	415	0
386	20231211	135800	36337987	415	415	415	415	0
387	20231211	135700	36337987	415	415	415	415	0
388	20231211	135600	36337987	415	415	415	415	0
389	20231211	135500	36337987	415	415	415	415	0
390	20231211	135400	36337987	415	415	415	415	0
391	20231211	135300	36337987	415	415	415	415	4713
392	20231211	135200	34382092	416	416	416	416	0
393	20231211	135100	34382092	416	416	416	416	3
394	20231211	135000	34380844	416	416	416	416	0
395	20231211	134900	34380844	416	416	416	416	0
396	20231211	134800	34380844	416	416	416	416	1
397	20231211	134700	34380428	417	417	417	417	1
398	20231211	134600	34380011	416	416	416	416	17
399	20231211	134500	34372939	417	416	417	416	152
400	20231211	134400	34309706	417	416	417	416	1101
401	20231211	134300	33850714	417	417	417	416	1200
402	20231211	134200	33350360	417	415	417	415	2030
403	20231211	134100	32505887	415	415	415	415	16
404	20231211	134000	32499247	416	416	416	415	331
405	20231211	133900	32361585	415	415	415	415	117
406	20231211	133800	32313030	415	416	416	415	619
407	20231211	133700	32055935	419	419	419	419	0
408	20231211	133600	32055935	419	419	419	419	0
409	20231211	133500	32055935	419	419	419	419	23
410	20231211	133400	32046298	419	419	419	419	0
411	20231211	133300	32046298	419	419	419	419	38
412	20231211	133200	32030376	419	419	419	418	270
413	20231211	133100	31917254	419	418	419	418	162
414	20231211	133000	31849389	419	419	419	419	0
415	20231211	132900	31849389	419	418	419	418	239
416	20231211	132800	31749271	419	418	419	418	580
417	20231211	132700	31506628	418	419	419	418	50
418	20231211	132600	31485694	419	415	419	414	9831
419	20231211	132500	27406796	414	414	414	414	100
420	20231211	132400	27365396	415	415	415	415	0
421	20231211	132300	27365396	415	415	415	415	543
422	20231211	132200	27140051	415	415	415	415	765
423	20231211	132100	26822576	415	415	415	415	99
424	20231211	132000	26781491	415	415	415	414	2544
425	20231211	131900	25727653	415	415	415	415	734
426	20231211	131800	25423043	415	415	415	415	255
427	20231211	131700	25317218	415	415	415	415	742
428	20231211	131600	25009288	415	415	415	415	909
429	20231211	131500	24632053	415	415	415	415	168
430	20231211	131400	24562333	417	417	417	417	0
431	20231211	131300	24562333	417	417	417	417	0
432	20231211	131200	24562333	417	417	417	417	0
433	20231211	131100	24562333	417	417	417	417	0
434	20231211	131000	24562333	417	417	417	417	0
435	20231211	130900	24562333	417	417	417	417	64
436	20231211	130800	24535645	417	417	417	417	36
437	20231211	130700	24520633	417	417	417	417	0
438	20231211	130600	24520633	417	417	417	417	0
439	20231211	130500	24520633	417	417	417	417	0
440	20231211	130400	24520633	417	417	417	417	0
441	20231211	130300	24520633	417	417	417	417	0
442	20231211	130200	24520633	417	417	417	417	0
443	20231211	130100	24520633	417	417	417	417	200
444	20231211	130000	24437233	417	417	417	417	0
445	20231211	125900	24437233	417	417	417	417	0
446	20231211	125800	24437233	417	417	417	417	239
447	20231211	125700	24337570	417	417	417	417	0
448	20231211	125600	24337570	417	417	417	417	0
449	20231211	125500	24337570	417	417	417	417	0
450	20231211	125400	24337570	417	417	417	417	0
451	20231211	125300	24337570	417	417	417	417	0
452	20231211	125200	24337570	417	417	417	417	0
453	20231211	125100	24337570	417	417	417	417	0
454	20231211	125000	24337570	417	417	417	417	0
455	20231211	124900	24337570	417	417	417	417	10
456	20231211	124800	24333400	417	417	417	417	1
457	20231211	124700	24332983	417	417	417	417	1
458	20231211	124600	24332566	414	414	414	414	0
459	20231211	124500	24332566	414	415	415	414	9408
460	20231211	124400	20437630	415	415	415	415	8
461	20231211	124300	20434310	414	415	415	414	642
462	20231211	124200	20167920	415	415	415	415	0
463	20231211	124100	20167920	415	415	415	415	0
464	20231211	124000	20167920	415	415	415	415	0
465	20231211	123900	20167920	415	415	415	415	0
466	20231211	123800	20167920	415	415	415	415	0
467	20231211	123700	20167920	415	415	415	415	0
468	20231211	123600	20167920	415	415	415	415	0
469	20231211	123500	20167920	415	415	415	415	0
470	20231211	123400	20167920	415	415	415	415	0
471	20231211	123300	20167920	415	415	415	415	0
472	20231211	123200	20167920	415	415	415	415	0
473	20231211	123100	20167920	415	415	415	415	0
474	20231211	123000	20167920	415	415	415	415	0
475	20231211	122900	20167920	415	415	415	415	0
476	20231211	122800	20167920	415	415	415	415	0
477	20231211	122700	20167920	415	415	415	415	0
478	20231211	122600	20167920	415	415	415	415	0
479	20231211	122500	20167920	415	415	415	415	0
480	20231211	122400	20167920	415	415	415	415	1
481	20231211	122300	20167505	418	417	418	417	2
482	20231211	122200	20166670	418	417	418	417	18
483	20231211	122100	20159162	415	415	415	415	0
484	20231211	122000	20159162	415	415	415	415	233
485	20231211	121900	20062467	418	418	418	418	0
486	20231211	121800	20062467	418	418	418	418	0
487	20231211	121700	20062467	418	418	418	418	0
488	20231211	121600	20062467	418	417	418	417	18
489	20231211	121500	20054958	416	416	416	416	18
490	20231211	121400	20047470	418	418	418	418	0
491	20231211	121300	20047470	418	417	418	417	42
492	20231211	121200	20029954	417	416	417	416	386
493	20231211	121100	19869038	417	415	417	415	298
494	20231211	121000	19745147	415	415	415	415	403
495	20231211	120900	19577902	415	416	416	415	421
496	20231211	120800	19402963	417	417	417	417	0
497	20231211	120700	19402963	417	417	417	417	0
498	20231211	120600	19402963	417	417	417	417	50
499	20231211	120500	19382113	417	417	417	417	0
500	20231211	120400	19382113	417	417	417	417	0
501	20231211	120300	19382113	417	417	417	417	1
502	20231211	120200	19381696	418	418	418	418	0
503	20231211	120100	19381696	418	418	418	418	0
504	20231211	120000	19381696	418	418	418	418	0
505	20231211	115900	19381696	418	418	418	418	0
506	20231211	115800	19381696	418	418	418	418	10
507	20231211	115700	19377516	418	418	418	418	0
508	20231211	115600	19377516	418	418	418	418	0
509	20231211	115500	19377516	418	418	418	418	0
510	20231211	115400	19377516	418	418	418	418	25
511	20231211	115300	19367066	418	418	418	418	0
512	20231211	115200	19367066	418	418	418	418	0
513	20231211	115100	19367066	418	418	418	418	0
514	20231211	115000	19367066	418	418	418	414	8789
515	20231211	114900	15720990	420	420	420	420	0
516	20231211	114800	15720990	420	419	420	419	222
517	20231211	114700	15627970	418	418	418	418	14
518	20231211	114600	15622118	420	418	420	418	216
519	20231211	114500	15531629	418	419	419	418	223
520	20231211	114400	15438199	419	418	419	418	2
521	20231211	114300	15437362	418	418	418	418	8
522	20231211	114200	15434018	419	418	419	418	23
523	20231211	114100	15424402	419	418	419	418	56
524	20231211	114000	15400992	418	418	418	418	153
525	20231211	113900	15337038	418	418	418	418	3
526	20231211	113800	15335784	418	418	418	418	17
527	20231211	113700	15328678	416	416	416	416	0
528	20231211	113600	15328678	416	416	416	416	0
529	20231211	113500	15328678	416	417	417	416	600
530	20231211	113400	15078580	418	418	418	418	0
531	20231211	113300	15078580	418	418	418	418	0
532	20231211	113200	15078580	418	418	418	418	0
533	20231211	113100	15078580	418	418	418	418	155
534	20231211	113000	15013790	417	417	417	417	0
535	20231211	112900	15013790	417	417	417	417	0
536	20231211	112800	15013790	417	417	417	417	2
537	20231211	112700	15012956	418	418	418	418	2
538	20231211	112600	15012120	418	418	418	418	0
539	20231211	112500	15012120	418	418	418	418	0
540	20231211	112400	15012120	418	418	418	418	0
541	20231211	112300	15012120	418	418	418	418	0
542	20231211	112200	15012120	418	418	418	418	0
543	20231211	112100	15012120	418	418	418	418	0
544	20231211	112000	15012120	418	418	418	418	0
545	20231211	111900	15012120	418	418	418	418	0
546	20231211	111800	15012120	418	418	418	418	0
547	20231211	111700	15012120	418	418	418	418	0
548	20231211	111600	15012120	418	418	418	418	0
549	20231211	111500	15012120	418	418	418	418	0
550	20231211	111400	15012120	418	418	418	418	47
551	20231211	111300	14992474	418	417	418	417	5
552	20231211	111200	14990388	417	417	417	417	0
553	20231211	111100	14990388	417	417	417	417	10
554	20231211	111000	14986218	418	418	418	418	100
555	20231211	110900	14944418	418	417	418	417	20
556	20231211	110800	14936066	419	419	419	419	100
557	20231211	110700	14894166	419	419	419	419	7
558	20231211	110600	14891233	416	416	416	416	0
559	20231211	110500	14891233	416	416	416	416	0
560	20231211	110400	14891233	416	416	416	416	0
561	20231211	110300	14891233	416	416	416	416	0
562	20231211	110200	14891233	416	416	416	416	6
563	20231211	110100	14888737	418	418	418	418	498
564	20231211	110000	14680573	418	417	418	417	1362
565	20231211	105900	14111599	417	417	417	417	0
566	20231211	105800	14111599	417	417	417	417	0
567	20231211	105700	14111599	417	417	417	417	0
568	20231211	105600	14111599	417	417	417	417	163
569	20231211	105500	14043628	417	417	417	417	48
570	20231211	105400	14023612	417	417	417	417	285
571	20231211	105300	13904767	418	418	418	418	0
572	20231211	105200	13904767	418	418	418	418	40
573	20231211	105100	13888047	417	417	417	417	0
574	20231211	105000	13888047	417	417	417	417	11
575	20231211	104900	13883460	417	417	417	417	11
576	20231211	104800	13878873	417	417	417	417	863
577	20231211	104700	13519002	417	417	417	417	0
578	20231211	104600	13519002	417	417	417	417	1
579	20231211	104500	13518585	417	417	417	417	0
580	20231211	104400	13518585	417	417	417	417	0
581	20231211	104300	13518585	417	417	417	417	0
582	20231211	104200	13518585	417	417	417	417	0
583	20231211	104100	13518585	417	417	417	417	60
584	20231211	104000	13493565	417	417	417	417	16
585	20231211	103900	13486893	417	417	417	417	0
586	20231211	103800	13486893	417	417	417	417	2
587	20231211	103700	13486059	417	417	417	417	53
588	20231211	103600	13463958	417	417	417	417	5
589	20231211	103500	13461873	417	417	417	417	0
590	20231211	103400	13461873	417	417	417	417	0
591	20231211	103300	13461873	417	417	417	417	1000
592	20231211	103200	13044873	417	417	417	417	0
593	20231211	103100	13044873	417	417	417	417	1000
594	20231211	103000	12627873	417	417	417	417	1000
595	20231211	102900	12210873	417	417	417	417	0
596	20231211	102800	12210873	417	417	417	417	0
597	20231211	102700	12210873	417	417	417	417	0
598	20231211	102600	12210873	417	417	417	417	0
599	20231211	102500	12210873	417	417	417	417	0
600	20231211	102400	12210873	417	417	417	417	0
601	20231211	102300	12210873	417	417	417	417	0
602	20231211	102200	12210873	417	417	417	417	63
603	20231211	102100	12184602	417	417	417	417	68
604	20231211	102000	12156246	418	418	418	418	0
605	20231211	101900	12156246	418	418	418	418	1682
606	20231211	101800	11453170	417	417	417	417	0
607	20231211	101700	11453170	417	417	417	417	49
608	20231211	101600	11432737	417	417	417	417	163
609	20231211	101500	11364766	414	414	414	414	0
610	20231211	101400	11364766	414	417	417	414	2448
611	20231211	101300	10347456	418	418	418	418	0
612	20231211	101200	10347456	418	418	418	418	1
613	20231211	101100	10347038	418	418	418	418	213
614	20231211	101000	10258004	418	418	418	418	2338
615	20231211	100900	9280720	418	418	418	418	0
616	20231211	100800	9280720	418	420	420	418	2004
617	20231211	100700	8441027	422	422	422	422	0
618	20231211	100600	8441027	422	422	422	422	0
619	20231211	100500	8441027	422	422	422	422	0
620	20231211	100400	8441027	422	422	422	422	1
621	20231211	100300	8440605	421	421	421	421	0
622	20231211	100200	8440605	421	421	421	421	0
623	20231211	100100	8440605	421	421	421	421	8
624	20231211	100000	8437237	421	420	421	420	956
625	20231211	095900	8035409	420	419	420	419	1821
626	20231211	095800	7272303	419	419	419	419	0
627	20231211	095700	7272303	419	419	419	419	3
628	20231211	095600	7271046	420	420	420	420	0
629	20231211	095500	7271046	420	420	420	420	0
630	20231211	095400	7271046	420	420	420	420	0
631	20231211	095300	7271046	420	420	420	420	0
632	20231211	095200	7271046	420	420	420	420	0
633	20231211	095100	7271046	420	420	420	420	0
634	20231211	095000	7271046	420	420	420	420	51
635	20231211	094900	7249626	420	420	420	420	0
636	20231211	094800	7249626	420	420	420	420	0
637	20231211	094700	7249626	420	420	420	420	0
638	20231211	094600	7249626	420	420	420	420	0
639	20231211	094500	7249626	420	420	420	420	0
640	20231211	094400	7249626	420	420	420	420	5
641	20231211	094300	7247526	421	420	421	420	20
642	20231211	094200	7239125	421	420	421	419	24
643	20231211	094100	7229035	421	421	421	421	100
644	20231211	094000	7186935	421	421	421	421	1
645	20231211	093900	7186514	419	419	419	419	7
646	20231211	093800	7183581	420	420	420	420	0
647	20231211	093700	7183581	420	420	420	420	0
648	20231211	093600	7183581	420	420	420	420	980
649	20231211	093500	6771981	421	419	421	419	3362
650	20231211	093400	5357755	419	419	419	419	0
651	20231211	093300	5357755	419	419	419	419	5
652	20231211	093200	5355660	419	418	419	418	51
653	20231211	093100	5334341	420	420	420	420	100
654	20231211	093000	5292341	420	420	420	420	40
655	20231211	092900	5275541	420	419	420	419	124
656	20231211	092800	5223584	420	420	420	420	2
657	20231211	092700	5222744	419	419	419	419	50
658	20231211	092600	5201794	420	417	420	417	1133
659	20231211	092500	4727078	419	419	419	418	149
660	20231211	092400	4664697	414	416	416	414	5010
661	20231211	092300	2586302	419	419	419	419	1
662	20231211	092200	2585883	419	418	422	416	552
663	20231211	092100	2353751	417	417	417	417	0
664	20231211	092000	2353751	417	417	417	417	1432
665	20231211	091900	1756607	417	417	417	417	220
666	20231211	091800	1664867	415	416	416	415	81
667	20231211	091700	1631172	416	416	416	416	28
668	20231211	091600	1619524	416	416	416	415	684
669	20231211	091500	1335105	416	416	416	416	1745
670	20231211	091400	609185	417	417	417	417	4
671	20231211	091300	607517	417	417	417	417	64
672	20231211	091200	580829	416	415	416	415	599
673	20231211	091100	331654	416	416	416	416	1
674	20231211	091000	331238	416	416	416	416	0
675	20231211	090900	331238	416	416	416	415	39
676	20231211	090800	315038	416	416	416	416	3
677	20231211	090700	313790	416	416	416	416	60
678	20231211	090600	288830	416	416	416	416	164
679	20231211	090500	220606	417	417	417	417	0
680	20231211	090400	220606	417	417	417	417	100
681	20231211	090300	178906	418	418	418	418	312
682	20231211	090200	48490	420	420	420	420	0
683	20231211	090100	48490	420	420	420	420	1
684	20231211	090000	48070	418	418	418	418	115